Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China · Delayed Price · Currency is CNY 83.52
-0.74 (-0.88%)
Jan 30, 2026, 12:24 PM CST
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 87.28 | 87.86 | 84.08 | 84.26 | 84.26 | -4.15% | 36,445,630 |
| Jan 28, 2026 | 86.11 | 89.11 | 86.11 | 87.91 | 87.91 | 2.46% | 49,527,620 |
| Jan 27, 2026 | 83.83 | 86.40 | 82.12 | 85.80 | 85.80 | 1.79% | 38,149,900 |
| Jan 26, 2026 | 87.93 | 87.95 | 84.03 | 84.29 | 84.29 | -4.13% | 40,731,750 |
| Jan 23, 2026 | 85.01 | 88.23 | 84.68 | 87.92 | 87.92 | 3.41% | 52,023,925 |
| Jan 22, 2026 | 87.60 | 87.99 | 84.74 | 85.02 | 85.02 | -1.55% | 40,634,780 |
| Jan 21, 2026 | 81.11 | 88.00 | 81.11 | 86.36 | 86.36 | 5.25% | 61,749,300 |
| Jan 20, 2026 | 83.87 | 85.30 | 81.40 | 82.05 | 82.05 | -2.90% | 40,015,310 |
| Jan 19, 2026 | 85.01 | 86.36 | 82.95 | 84.50 | 84.50 | -1.79% | 47,255,780 |
| Jan 16, 2026 | 91.99 | 91.99 | 83.85 | 86.04 | 86.04 | -0.75% | 99,071,520 |
| Jan 15, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 10.00% | 12,036,850 |
| Dec 29, 2025 | 79.80 | 80.79 | 78.62 | 78.81 | 78.81 | -1.76% | 23,558,638 |
| Dec 26, 2025 | 79.78 | 82.00 | 79.22 | 80.22 | 80.22 | 1.33% | 29,654,540 |
| Dec 25, 2025 | 77.88 | 79.47 | 77.36 | 79.17 | 79.17 | 1.60% | 24,613,000 |
| Dec 24, 2025 | 76.42 | 77.98 | 76.30 | 77.92 | 77.92 | 1.84% | 20,291,530 |
| Dec 23, 2025 | 77.00 | 77.48 | 76.16 | 76.51 | 76.51 | -0.84% | 14,701,410 |
| Dec 22, 2025 | 76.15 | 77.58 | 76.14 | 77.16 | 77.16 | 1.73% | 16,624,780 |
| Dec 19, 2025 | 76.93 | 77.13 | 75.81 | 75.85 | 75.85 | -0.84% | 14,104,770 |
| Dec 18, 2025 | 74.48 | 77.50 | 74.33 | 76.49 | 76.49 | 1.91% | 21,826,020 |
| Dec 17, 2025 | 73.66 | 75.42 | 73.00 | 75.06 | 75.06 | 1.82% | 12,214,210 |
| Dec 16, 2025 | 75.12 | 75.39 | 73.20 | 73.72 | 73.72 | -1.90% | 13,060,880 |
| Dec 15, 2025 | 76.25 | 76.79 | 74.90 | 75.15 | 75.15 | -2.43% | 13,675,720 |
| Dec 12, 2025 | 76.02 | 77.41 | 75.36 | 77.02 | 77.02 | 1.41% | 16,741,733 |
| Dec 11, 2025 | 77.40 | 77.60 | 75.81 | 75.95 | 75.95 | -1.66% | 13,630,957 |
| Dec 10, 2025 | 76.64 | 77.80 | 75.80 | 77.23 | 77.23 | 0.25% | 11,844,210 |
| Dec 9, 2025 | 77.01 | 77.90 | 76.81 | 77.04 | 77.04 | -0.48% | 12,068,740 |
| Dec 8, 2025 | 77.01 | 77.75 | 76.73 | 77.41 | 77.41 | 0.89% | 16,066,260 |
| Dec 5, 2025 | 76.10 | 76.88 | 75.33 | 76.73 | 76.73 | 0.42% | 10,016,630 |
| Dec 4, 2025 | 75.68 | 76.73 | 75.29 | 76.41 | 76.41 | 0.46% | 9,860,780 |
| Dec 3, 2025 | 76.20 | 77.13 | 75.87 | 76.06 | 76.06 | -0.21% | 11,472,830 |
| Dec 2, 2025 | 77.99 | 77.99 | 75.90 | 76.22 | 76.22 | -1.89% | 13,872,170 |
| Dec 1, 2025 | 76.50 | 77.70 | 75.99 | 77.69 | 77.69 | 2.14% | 17,782,740 |
| Nov 28, 2025 | 74.80 | 76.16 | 74.61 | 76.06 | 76.06 | 1.39% | 13,011,180 |
| Nov 27, 2025 | 75.30 | 76.51 | 74.90 | 75.02 | 75.02 | -0.64% | 14,359,510 |
| Nov 26, 2025 | 74.75 | 76.32 | 74.51 | 75.50 | 75.50 | 0.64% | 17,546,440 |
| Nov 25, 2025 | 73.90 | 76.35 | 73.68 | 75.02 | 75.02 | 2.61% | 21,026,418 |
| Nov 24, 2025 | 73.06 | 73.76 | 72.20 | 73.11 | 73.11 | 1.22% | 13,788,677 |
| Nov 21, 2025 | 73.16 | 73.85 | 71.92 | 72.23 | 72.23 | -3.24% | 19,720,440 |
| Nov 20, 2025 | 75.91 | 76.15 | 74.33 | 74.65 | 74.65 | -0.76% | 13,899,920 |
| Nov 19, 2025 | 76.01 | 76.22 | 74.76 | 75.22 | 75.22 | -1.32% | 14,245,190 |
| Nov 18, 2025 | 75.25 | 77.11 | 75.18 | 76.23 | 76.23 | 0.83% | 16,656,040 |
| Nov 17, 2025 | 75.42 | 76.29 | 75.18 | 75.60 | 75.60 | 1.00% | 12,896,980 |
| Nov 14, 2025 | 76.15 | 76.40 | 74.85 | 74.85 | 74.85 | -3.48% | 19,415,970 |
| Nov 13, 2025 | 76.03 | 77.59 | 75.60 | 77.55 | 77.55 | 2.01% | 18,189,530 |
| Nov 12, 2025 | 77.00 | 77.19 | 75.15 | 76.02 | 76.02 | -1.60% | 18,507,700 |
| Nov 11, 2025 | 79.00 | 79.78 | 77.23 | 77.26 | 77.26 | -1.99% | 17,944,420 |
| Nov 10, 2025 | 79.30 | 80.35 | 77.70 | 78.83 | 78.83 | -0.44% | 23,530,440 |
| Nov 7, 2025 | 80.02 | 80.22 | 78.93 | 79.18 | 79.18 | -2.46% | 18,999,070 |
| Nov 6, 2025 | 80.70 | 82.18 | 80.20 | 81.18 | 81.18 | 1.74% | 22,400,650 |
| Nov 5, 2025 | 79.00 | 80.30 | 78.80 | 79.79 | 79.79 | -1.48% | 23,855,770 |